The average closing price for NEAR in January 2023 and in February 2023 was $0. The latest price is $51.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $43.68 | $43.70 | $43.67 | $43.69 | 578,577 |
February 27 2023 | $43.68 | $43.69 | $43.67 | $43.68 | 606,058 |
February 24 2023 | $43.68 | $43.68 | $43.66 | $43.67 | 699,939 |
February 23 2023 | $43.68 | $43.69 | $43.67 | $43.68 | 268,028 |
February 22 2023 | $43.66 | $43.68 | $43.66 | $43.68 | 595,203 |
February 21 2023 | $43.66 | $43.68 | $43.64 | $43.66 | 1,147,543 |
February 17 2023 | $43.64 | $43.68 | $43.64 | $43.67 | 630,866 |
February 16 2023 | $43.65 | $43.66 | $43.64 | $43.66 | 399,878 |
February 15 2023 | $43.64 | $43.64 | $43.63 | $43.63 | 645,740 |
February 14 2023 | $43.63 | $43.64 | $43.62 | $43.62 | 555,362 |
February 13 2023 | $43.64 | $43.64 | $43.63 | $43.63 | 254,370 |
February 10 2023 | $43.62 | $43.63 | $43.62 | $43.63 | 442,624 |
February 09 2023 | $43.61 | $43.63 | $43.60 | $43.60 | 570,718 |
February 08 2023 | $43.60 | $43.62 | $43.60 | $43.61 | 557,568 |
February 07 2023 | $43.60 | $43.60 | $43.58 | $43.59 | 660,005 |
February 06 2023 | $43.57 | $43.59 | $43.57 | $43.58 | 441,687 |
February 03 2023 | $43.58 | $43.59 | $43.57 | $43.58 | 894,169 |
February 02 2023 | $43.57 | $43.59 | $43.57 | $43.58 | 602,371 |
February 01 2023 | $43.57 | $43.59 | $43.56 | $43.57 | 722,469 |
January 31 2023 | $43.56 | $43.56 | $43.54 | $43.55 | 627,955 |
January 30 2023 | $43.53 | $43.54 | $43.53 | $43.54 | 435,162 |
January 27 2023 | $43.52 | $43.54 | $43.51 | $43.53 | 1,023,038 |
January 26 2023 | $43.53 | $43.53 | $43.52 | $43.52 | 480,121 |
January 25 2023 | $43.50 | $43.51 | $43.50 | $43.50 | 1,275,874 |
January 24 2023 | $43.48 | $43.50 | $43.48 | $43.49 | 1,147,276 |
Daily pricing data for NEAR dates back to 9/26/2013, and may be incomplete.
